| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2007 | CNY | 3.8616 | 4.058 | 3.8616 | 3.9018 | 3.9018 | +0.094 (+2.46%) | 11,686,039 |
| 2 Aug 2007 | CNY | 3.4598 | 3.808 | 3.4598 | 3.808 | 3.808 | +0.346 (+9.99%) | 11,791,082 |
| 1 Aug 2007 | CNY | 3.6272 | 3.6942 | 3.4152 | 3.4621 | 3.4621 | -0.165 (-4.55%) | 10,507,432 |
| 31 Jul 2007 | CNY | 3.6161 | 3.7165 | 3.5268 | 3.6272 | 3.6272 | -0.004 (-0.12%) | 7,806,830 |
| 30 Jul 2007 | CNY | 3.433 | 3.6317 | 3.4018 | 3.6317 | 3.6317 | +0.199 (+5.79%) | 14,039,352 |
| 27 Jul 2007 | CNY | 3.3884 | 3.4464 | 3.3058 | 3.433 | 3.433 | +0.04 (+1.18%) | 8,845,173 |
| 26 Jul 2007 | CNY | 3.4219 | 3.433 | 3.3304 | 3.3929 | 3.3929 | -0.029 (-0.85%) | 6,514,417 |
| 25 Jul 2007 | CNY | 3.3549 | 3.4375 | 3.3259 | 3.4219 | 3.4219 | +0.054 (+1.59%) | 4,193,902 |
| 24 Jul 2007 | CNY | 3.4152 | 3.4576 | 3.3616 | 3.3683 | 3.3683 | -0.007 (-0.20%) | 6,175,550 |
| 23 Jul 2007 | CNY | 3.3103 | 3.3929 | 3.2991 | 3.375 | 3.375 | +0.076 (+2.30%) | 5,659,888 |
| 20 Jul 2007 | CNY | 3.2143 | 3.3192 | 3.192 | 3.2991 | 3.2991 | +0.054 (+1.65%) | 5,923,635 |
| 19 Jul 2007 | CNY | 3.0692 | 3.2813 | 3.0692 | 3.2455 | 3.2455 | +0.176 (+5.74%) | 5,676,554 |
| 18 Jul 2007 | CNY | 3.0357 | 3.1696 | 3.0089 | 3.0692 | 3.0692 | +0.034 (+1.10%) | 2,842,291 |
| 17 Jul 2007 | CNY | 3.0022 | 3.0781 | 2.9241 | 3.0357 | 3.0357 | +0.045 (+1.49%) | 1,943,966 |
| 16 Jul 2007 | CNY | 2.9732 | 3.0603 | 2.9732 | 2.9911 | 2.9911 | -0.045 (-1.47%) | 1,973,520 |
| 13 Jul 2007 | CNY | 2.9955 | 3.0402 | 2.9263 | 3.0357 | 3.0357 | +0.04 (+1.34%) | 2,381,585 |
| 12 Jul 2007 | CNY | 2.9732 | 3.0134 | 2.9442 | 2.9955 | 2.9955 | +0.027 (+0.90%) | 2,371,084 |
| 11 Jul 2007 | CNY | 2.904 | 2.9866 | 2.904 | 2.9688 | 2.9688 | +0.022 (+0.76%) | 2,185,939 |
| 10 Jul 2007 | CNY | 3.0513 | 3.0513 | 2.9464 | 2.9464 | 2.9464 | -0.105 (-3.44%) | 2,531,200 |
| 9 Jul 2007 | CNY | 3.0112 | 3.0759 | 2.9464 | 3.0513 | 3.0513 | +0.074 (+2.47%) | 3,445,697 |
| 6 Jul 2007 | CNY | 2.7679 | 2.9911 | 2.7679 | 2.9777 | 2.9777 | +0.165 (+5.87%) | 3,582,297 |
| 5 Jul 2007 | CNY | 3.0491 | 3.0491 | 2.7902 | 2.8125 | 2.8125 | -0.237 (-7.76%) | 3,896,668 |
| 4 Jul 2007 | CNY | 3.1384 | 3.1406 | 3.0134 | 3.0491 | 3.0491 | -0.098 (-3.12%) | 4,187,008 |
| 3 Jul 2007 | CNY | 3.2478 | 3.3147 | 3.1362 | 3.1473 | 3.1473 | +0.013 (+0.43%) | 7,215,936 |
| 2 Jul 2007 | CNY | 2.8772 | 3.1339 | 2.8772 | 3.1339 | 3.1339 | +0.286 (+10.03%) | 9,073,939 |
| 29 Jun 2007 | CNY | 2.9866 | 2.9866 | 2.7567 | 2.8482 | 2.8482 | -0.185 (-6.11%) | 8,184,659 |
| 28 Jun 2007 | CNY | 3.3482 | 3.4152 | 3.0335 | 3.0335 | 3.0335 | -0.337 (-10.00%) | 8,448,384 |
| 27 Jun 2007 | CNY | 3.3482 | 3.4263 | 3.2969 | 3.3705 | 3.3705 | +0.022 (+0.67%) | 6,570,090 |
| 26 Jun 2007 | CNY | 3.3259 | 3.3549 | 3.1585 | 3.3482 | 3.3482 | -0.007 (-0.20%) | 8,125,779 |
| 25 Jun 2007 | CNY | 3.6719 | 3.7723 | 3.3549 | 3.3549 | 3.3549 | -0.373 (-10.00%) | 9,096,012 |
